stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200800,2264471270,5110,5110,5110,5110,7610
20241002,200700,2264471270,5110,5110,5110,5110,0
20241002,200600,2264471270,5110,5110,5110,5110,0
20241002,200500,2264471270,5110,5110,5110,5110,0
20241002,200400,2264471270,5110,5110,5110,5110,0
20241002,200300,2264471270,5110,5110,5110,5110,0
20241002,200200,2264471270,5110,5110,5110,5110,0
20241002,200100,2264471270,5110,5110,5110,5110,0
20241002,200000,2264471270,5110,5110,5110,5110,0
20241002,195900,2264471270,5110,5110,5110,5110,0
20241002,195800,2264471270,5110,5110,5110,5110,0
20241002,195700,2264471270,5110,5110,5110,5110,0
20241002,195600,2264471270,5110,5110,5110,5110,0
20241002,195500,2264471270,5110,5110,5110,5110,0
20241002,195400,2264471270,5110,5110,5110,5110,0
20241002,195300,2264471270,5110,5110,5110,5110,0
20241002,195200,2264471270,5110,5110,5110,5110,0
20241002,195100,2264471270,5110,5110,5110,5110,0
20241002,195000,2264471270,5110,5110,5110,5110,0
20241002,194900,2264471270,5110,5110,5110,5110,0
20241002,194800,2264471270,5110,5110,5110,5110,0
20241002,194700,2264471270,5110,5110,5110,5110,0
20241002,194600,2264471270,5110,5110,5110,5110,0
20241002,194500,2264471270,5110,5110,5110,5110,0
20241002,194400,2264471270,5110,5110,5110,5110,0
20241002,194300,2264471270,5110,5110,5110,5110,0
20241002,194200,2264471270,5110,5110,5110,5110,0
20241002,194100,2264471270,5110,5110,5110,5110,0
20241002,194000,2264471270,5110,5110,5110,5110,0
20241002,193900,2264471270,5110,5110,5110,5110,0
20241002,193800,2264471270,5110,5110,5110,5110,7610
20241002,193700,2264471270,5110,5110,5110,5110,0
20241002,193600,2264471270,5110,5110,5110,5110,0
20241002,193500,2264471270,5110,5110,5110,5110,0
20241002,193400,2264471270,5110,5110,5110,5110,0
20241002,193300,2264471270,5110,5110,5110,5110,0
20241002,193200,2264471270,5110,5110,5110,5110,0
20241002,193100,2264471270,5110,5110,5110,5110,0
20241002,193000,2264471270,5110,5110,5110,5110,0
20241002,192900,2264471270,5110,5110,5110,5110,0
20241002,192800,2264471270,5110,5110,5110,5110,0
20241002,192700,2264471270,5110,5110,5110,5110,0
20241002,192600,2264471270,5110,5110,5110,5110,0
20241002,192500,2264471270,5110,5110,5110,5110,0
20241002,192400,2264471270,5110,5110,5110,5110,0
20241002,192300,2264471270,5110,5110,5110,5110,0
20241002,192200,2264471270,5110,5110,5110,5110,0
20241002,192100,2264471270,5110,5110,5110,5110,0
20241002,192000,2264471270,5110,5110,5110,5110,0
20241002,191900,2264471270,5110,5110,5110,5110,0
20241002,191800,2264471270,5110,5110,5110,5110,0
20241002,191700,2264471270,5110,5110,5110,5110,0
20241002,191600,2264471270,5110,5110,5110,5110,0
20241002,191500,2264471270,5110,5110,5110,5110,0
20241002,191400,2264471270,5110,5110,5110,5110,0
20241002,191300,2264471270,5110,5110,5110,5110,0
20241002,191200,2264471270,5110,5110,5110,5110,0
20241002,191100,2264471270,5110,5110,5110,5110,0
20241002,191000,2264471270,5110,5110,5110,5110,0
20241002,190900,2264471270,5110,5110,5110,5110,0
20241002,190800,2264471270,5110,5110,5110,5110,7610
20241002,190700,2264471270,5110,5110,5110,5110,0
20241002,190600,2264471270,5110,5110,5110,5110,0
20241002,190500,2264471270,5110,5110,5110,5110,0
20241002,190400,2264471270,5110,5110,5110,5110,0
20241002,190300,2264471270,5110,5110,5110,5110,0
20241002,190200,2264471270,5110,5110,5110,5110,0
20241002,190100,2264471270,5110,5110,5110,5110,0
20241002,190000,2264471270,5110,5110,5110,5110,0
20241002,185900,2264471270,5110,5110,5110,5110,0
20241002,185800,2264471270,5110,5110,5110,5110,0
20241002,185700,2264471270,5110,5110,5110,5110,0
20241002,185600,2264471270,5110,5110,5110,5110,0
20241002,185500,2264471270,5110,5110,5110,5110,0
20241002,185400,2264471270,5110,5110,5110,5110,0
20241002,185300,2264471270,5110,5110,5110,5110,0
20241002,185200,2264471270,5110,5110,5110,5110,0
20241002,185100,2264471270,5110,5110,5110,5110,0
20241002,185000,2264471270,5110,5110,5110,5110,0
20241002,184900,2264471270,5110,5110,5110,5110,0
20241002,184800,2264471270,5110,5110,5110,5110,0
20241002,184700,2264471270,5110,5110,5110,5110,0
20241002,184600,2264471270,5110,5110,5110,5110,0
20241002,184500,2264471270,5110,5110,5110,5110,0
20241002,184400,2264471270,5110,5110,5110,5110,0
20241002,184300,2264471270,5110,5110,5110,5110,0
20241002,184200,2264471270,5110,5110,5110,5110,0
20241002,184100,2264471270,5110,5110,5110,5110,0
20241002,184000,2264471270,5110,5110,5110,5110,0
20241002,183900,2264471270,5110,5110,5110,5110,0
20241002,183800,2264471270,5110,5110,5110,5110,7610
20241002,183700,2264471270,5110,5110,5110,5110,0
20241002,183600,2264471270,5110,5110,5110,5110,0
20241002,183500,2264471270,5110,5110,5110,5110,0
20241002,183400,2264471270,5110,5110,5110,5110,0
20241002,183300,2264471270,5110,5110,5110,5110,0
20241002,183200,2264471270,5110,5110,5110,5110,0
20241002,183100,2264471270,5110,5110,5110,5110,0
20241002,183000,2264471270,5110,5110,5110,5110,0
20241002,182900,2264471270,5110,5110,5110,5110,0
20241002,182800,2264471270,5110,5110,5110,5110,0
20241002,182700,2264471270,5110,5110,5110,5110,0
20241002,182600,2264471270,5110,5110,5110,5110,0
20241002,182500,2264471270,5110,5110,5110,5110,0
20241002,182400,2264471270,5110,5110,5110,5110,0
20241002,182300,2264471270,5110,5110,5110,5110,0
20241002,182200,2264471270,5110,5110,5110,5110,0
20241002,182100,2264471270,5110,5110,5110,5110,0
20241002,182000,2264471270,5110,5110,5110,5110,0
20241002,181900,2264471270,5110,5110,5110,5110,0
20241002,181800,2264471270,5110,5110,5110,5110,0
20241002,181700,2264471270,5110,5110,5110,5110,0
20241002,181600,2264471270,5110,5110,5110,5110,0
20241002,181500,2264471270,5110,5110,5110,5110,0
20241002,181400,2264471270,5110,5110,5110,5110,0
20241002,181300,2264471270,5110,5110,5110,5110,0
20241002,181200,2264471270,5110,5110,5110,5110,0
20241002,181100,2264471270,5110,5110,5110,5110,0
20241002,181000,2264471270,5110,5110,5110,5110,0
20241002,180900,2264471270,5110,5110,5110,5110,0
20241002,180800,2264471270,5110,5110,5110,5110,7610
20241002,180700,2264471270,5110,5110,5110,5110,0
20241002,180600,2264471270,5110,5110,5110,5110,0
20241002,180500,2264471270,5110,5110,5110,5110,0
20241002,180400,2264471270,5110,5110,5110,5110,0
20241002,180300,2264471270,5110,5110,5110,5110,0
20241002,180200,2264471270,5110,5110,5110,5110,0
20241002,180100,2264471270,5110,5110,5110,5110,0
20241002,180000,2264471270,5110,5110,5110,5110,0
20241002,175900,2264471270,5110,5110,5110,5110,0
20241002,175800,2264471270,5110,5110,5110,5110,0
20241002,175700,2264471270,5110,5110,5110,5110,0
20241002,175600,2264471270,5110,5110,5110,5110,0
20241002,175500,2264471270,5110,5110,5110,5110,0
20241002,175400,2264471270,5110,5110,5110,5110,0
20241002,175300,2264471270,5110,5110,5110,5110,0
20241002,175200,2264471270,5110,5110,5110,5110,0
20241002,175100,2264471270,5110,5110,5110,5110,0
20241002,175000,2264471270,5110,5110,5110,5110,0
20241002,174900,2264471270,5110,5110,5110,5110,0
20241002,174800,2264471270,5110,5110,5110,5110,0
20241002,174700,2264471270,5110,5110,5110,5110,0
20241002,174600,2264471270,5110,5110,5110,5110,0
20241002,174500,2264471270,5110,5110,5110,5110,0
20241002,174400,2264471270,5110,5110,5110,5110,0
20241002,174300,2264471270,5110,5110,5110,5110,0
20241002,174200,2264471270,5110,5110,5110,5110,0
20241002,174100,2264471270,5110,5110,5110,5110,0
20241002,174000,2264471270,5110,5110,5110,5110,0
20241002,173900,2264471270,5110,5110,5110,5110,0
20241002,173800,2264471270,5110,5110,5110,5110,7610
20241002,173700,2264471270,5110,5110,5110,5110,0
20241002,173600,2264471270,5110,5110,5110,5110,0
20241002,173500,2264471270,5110,5110,5110,5110,0
20241002,173400,2264471270,5110,5110,5110,5110,0
20241002,173300,2264471270,5110,5110,5110,5110,0
20241002,173200,2264471270,5110,5110,5110,5110,0
20241002,173100,2264471270,5110,5110,5110,5110,0
20241002,173000,2264471270,5110,5110,5110,5110,0
20241002,172900,2264471270,5110,5110,5110,5110,0
20241002,172800,2264471270,5110,5110,5110,5110,0
20241002,172700,2264471270,5110,5110,5110,5110,0
20241002,172600,2264471270,5110,5110,5110,5110,0
20241002,172500,2264471270,5110,5110,5110,5110,0
20241002,172400,2264471270,5110,5110,5110,5110,0
20241002,172300,2264471270,5110,5110,5110,5110,0
20241002,172200,2264471270,5110,5110,5110,5110,0
20241002,172100,2264471270,5110,5110,5110,5110,0
20241002,172000,2264471270,5110,5110,5110,5110,0
20241002,171900,2264471270,5110,5110,5110,5110,0
20241002,171800,2264471270,5110,5110,5110,5110,0
20241002,171700,2264471270,5110,5110,5110,5110,0
20241002,171600,2264471270,5110,5110,5110,5110,0
20241002,171500,2264471270,5110,5110,5110,5110,0
20241002,171400,2264471270,5110,5110,5110,5110,0
20241002,171300,2264471270,5110,5110,5110,5110,0
20241002,171200,2264471270,5110,5110,5110,5110,0
20241002,171100,2264471270,5110,5110,5110,5110,0
20241002,171000,2264471270,5110,5110,5110,5110,0
20241002,170900,2264471270,5110,5110,5110,5110,0
20241002,170800,2264471270,5110,5110,5110,5110,7610
20241002,170700,2264471270,5110,5110,5110,5110,0
20241002,170600,2264471270,5110,5110,5110,5110,0
20241002,170500,2264471270,5110,5110,5110,5110,0
20241002,170400,2264471270,5110,5110,5110,5110,0
20241002,170300,2264471270,5110,5110,5110,5110,0
20241002,170200,2264471270,5110,5110,5110,5110,0
20241002,170100,2264471270,5110,5110,5110,5110,0
20241002,170000,2264471270,5110,5110,5110,5110,0
20241002,165900,2264471270,5110,5110,5110,5110,0
20241002,165800,2264471270,5110,5110,5110,5110,0
20241002,165700,2264471270,5110,5110,5110,5110,0
20241002,165600,2264471270,5110,5110,5110,5110,0
20241002,165500,2264471270,5110,5110,5110,5110,0
20241002,165400,2264471270,5110,5110,5110,5110,0
20241002,165300,2264471270,5110,5110,5110,5110,0
20241002,165200,2264471270,5110,5110,5110,5110,0
20241002,165100,2264471270,5110,5110,5110,5110,0
20241002,165000,2264471270,5110,5110,5110,5110,0
20241002,164900,2264471270,5110,5110,5110,5110,0
20241002,164800,2264471270,5110,5110,5110,5110,0
20241002,164700,2264471270,5110,5110,5110,5110,0
20241002,164600,2264471270,5110,5110,5110,5110,0
20241002,164500,2264471270,5110,5110,5110,5110,0
20241002,164400,2264471270,5110,5110,5110,5110,0
20241002,164300,2264471270,5110,5110,5110,5110,0
20241002,164200,2264471270,5110,5110,5110,5110,0
20241002,164100,2264471270,5110,5110,5110,5110,0
20241002,164000,2264471270,5110,5110,5110,5110,0
20241002,163900,2264471270,5110,5110,5110,5110,0
20241002,163800,2264471270,5110,5110,5110,5110,7610
20241002,163700,2264471270,5110,5110,5110,5110,0
20241002,163600,2264471270,5110,5110,5110,5110,0
20241002,163500,2264471270,5110,5110,5110,5110,0
20241002,163400,2264471270,5110,5110,5110,5110,0
20241002,163300,2264471270,5110,5110,5110,5110,0
20241002,163200,2264471270,5110,5110,5110,5110,0
20241002,163100,2264471270,5110,5110,5110,5110,0
20241002,163000,2264471270,5110,5110,5110,5110,0
20241002,162900,2264471270,5110,5110,5110,5110,0
20241002,162800,2264471270,5110,5110,5110,5110,0
20241002,162700,2264471270,5110,5110,5110,5110,0
20241002,162600,2264471270,5110,5110,5110,5110,0
20241002,162500,2264471270,5110,5110,5110,5110,0
20241002,162400,2264471270,5110,5110,5110,5110,0
20241002,162300,2264471270,5110,5110,5110,5110,0
20241002,162200,2264471270,5110,5110,5110,5110,0
20241002,162100,2264471270,5110,5110,5110,5110,0
20241002,162000,2264471270,5110,5110,5110,5110,0
20241002,161900,2264471270,5110,5110,5110,5110,0
20241002,161800,2264471270,5110,5110,5110,5110,0
20241002,161700,2264471270,5110,5110,5110,5110,0
20241002,161600,2264471270,5110,5110,5110,5110,0
20241002,161500,2264471270,5110,5110,5110,5110,0
20241002,161400,2264471270,5110,5110,5110,5110,0
20241002,161300,2264471270,5110,5110,5110,5110,0
20241002,161200,2264471270,5110,5110,5110,5110,0
20241002,161100,2264471270,5110,5110,5110,5110,0
20241002,161000,2264471270,5110,5110,5110,5110,0
20241002,160900,2264471270,5110,5110,5110,5110,0
20241002,160800,2264471270,5110,5110,5110,5110,7610
20241002,160700,2264471270,5110,5110,5110,5110,0
20241002,160600,2264471270,5110,5110,5110,5110,0
20241002,160500,2264471270,5110,5110,5110,5110,0
20241002,160400,2264471270,5110,5110,5110,5110,0
20241002,160300,2264471270,5110,5110,5110,5110,0
20241002,160200,2264471270,5110,5110,5110,5110,0
20241002,160100,2264471270,5110,5110,5110,5110,0
20241002,160000,2264471270,5110,5110,5110,5110,0
20241002,155900,2264471270,5110,5110,5110,5110,0
20241002,155800,2264471270,5110,5110,5110,5110,0
20241002,155700,2264471270,5110,5110,5110,5110,0
20241002,155600,2264471270,5110,5110,5110,5110,0
20241002,155500,2264471270,5110,5110,5110,5110,0
20241002,155400,2264471270,5110,5110,5110,5110,0
20241002,155300,2264471270,5110,5110,5110,5110,0
20241002,155200,2264471270,5110,5110,5110,5110,0
20241002,155100,2264471270,5110,5110,5110,5110,0
20241002,155000,2264471270,5110,5110,5110,5110,0
20241002,154900,2264471270,5110,5110,5110,5110,0
20241002,154800,2264471270,5110,5110,5110,5110,0
20241002,154700,2264471270,5110,5110,5110,5110,0
20241002,154600,2264471270,5110,5110,5110,5110,0
20241002,154500,2264471270,5110,5110,5110,5110,0
20241002,154400,2264471270,5110,5110,5110,5110,0
20241002,154300,2264471270,5110,5110,5110,5110,0
20241002,154200,2264471270,5110,5110,5110,5110,0
20241002,154100,2264471270,5110,5110,5110,5110,0
20241002,154000,2264471270,5110,5110,5110,5110,0
20241002,153900,2264471270,5110,5110,5110,5110,0
20241002,153800,2264471270,5110,5110,5110,5110,7610
20241002,153700,2264471270,5110,5110,5110,5110,0
20241002,153600,2264471270,5110,5110,5110,5110,0
20241002,153500,2264471270,5110,5110,5110,5110,0
20241002,153400,2264471270,5110,5110,5110,5110,0
20241002,153300,2264471270,5110,5110,5110,5110,0
20241002,153200,2264471270,5110,5110,5110,5110,0
20241002,153100,2264471270,5110,5110,5110,5110,0
20241002,153000,2264471270,5110,5110,5110,5110,7610
20241002,152900,2225584170,5110,5110,5110,5110,0
20241002,152800,2225584170,5110,5110,5110,5110,0
20241002,152700,2225584170,5110,5110,5110,5110,0
20241002,152600,2225584170,5110,5110,5110,5110,0
20241002,152500,2225584170,5110,5110,5110,5110,0
20241002,152400,2225584170,5110,5110,5110,5110,0
20241002,152300,2225584170,5110,5110,5110,5110,0
20241002,152200,2225584170,5110,5110,5110,5110,0
20241002,152100,2225584170,5110,5110,5110,5110,0
20241002,152000,2225584170,5110,5110,5110,5110,0
20241002,151900,2225584170,5110,5080,5110,5070,3275
20241002,151800,2208934760,5080,5070,5080,5060,314
20241002,151700,2207341740,5080,5070,5080,5070,398
20241002,151600,2205321860,5080,5070,5080,5050,6178
20241002,151500,2174002820,5050,5050,5070,5050,2099
20241002,151400,2163397820,5060,5060,5060,5060,360
20241002,151300,2161576220,5070,5070,5070,5070,1
20241002,151200,2161571150,5070,5060,5070,5060,104
20241002,151100,2161044880,5070,5070,5070,5060,219
20241002,151000,2159934570,5070,5060,5070,5060,303
20241002,150900,2158401360,5060,5060,5060,5060,0
20241002,150800,2158401360,5060,5060,5070,5060,2298
20241002,150700,2146770640,5070,5050,5070,5050,1184
20241002,150600,2140787200,5060,5060,5060,5060,0
20241002,150500,2140787200,5060,5050,5060,5050,206
20241002,150400,2139746890,5050,5060,5060,5050,20
20241002,150300,2139645800,5070,5070,5070,5070,10
20241002,150200,2139595100,5060,5060,5060,5060,10
20241002,150100,2139544500,5060,5060,5060,5060,6
20241002,150000,2139514140,5040,5040,5040,5040,0
20241002,145900,2139514140,5040,5040,5040,5040,0
20241002,145800,2139514140,5040,5050,5070,5040,3325
20241002,145700,2122739640,5050,5070,5070,5050,1164
20241002,145600,2116861400,5060,5060,5060,5060,366
20241002,145500,2115009440,5070,5070,5070,5070,2
20241002,145400,2114999300,5070,5060,5070,5060,120
20241002,145300,2114390920,5070,5060,5070,5060,21
20241002,145200,2114284460,5070,5050,5070,5050,101
20241002,145100,2113774390,5070,5060,5070,5060,2523
20241002,145000,2101007000,5070,5060,5070,5050,488
20241002,144900,2098537700,5060,5050,5060,5050,2003
20241002,144800,2088422530,5060,5050,5060,5050,5
20241002,144700,2088397270,5060,5060,5060,5050,4514
20241002,144600,2065586430,5070,5060,5070,5060,15
20241002,144500,2065510410,5070,5070,5070,5070,11
20241002,144400,2065454640,5060,5070,5070,5060,2102
20241002,144300,2054817500,5080,5080,5080,5080,40
20241002,144200,2054614300,5080,5080,5080,5080,0
20241002,144100,2054614300,5080,5080,5080,5080,0
20241002,144000,2054614300,5080,5070,5080,5060,904
20241002,143900,2050038980,5080,5070,5080,5070,12
20241002,143800,2049978030,5060,5060,5060,5060,153
20241002,143700,2049203850,5070,5070,5070,5070,638
20241002,143600,2045969190,5070,5070,5070,5070,501
20241002,143500,2043429120,5080,5060,5080,5040,3511
20241002,143400,2025685040,5080,5080,5080,5070,451
20241002,143300,2023398420,5080,5070,5080,5060,636
20241002,143200,2020177240,5070,5070,5070,5070,5
20241002,143100,2020151890,5070,5070,5070,5070,0
20241002,143000,2020151890,5070,5070,5070,5070,106
20241002,142900,2019614470,5070,5080,5080,5070,200
20241002,142800,2018599470,5080,5080,5080,5080,0
20241002,142700,2018599470,5080,5080,5080,5080,0
20241002,142600,2018599470,5080,5080,5080,5080,33
20241002,142500,2018431830,5080,5080,5080,5080,2
20241002,142400,2018421670,5080,5080,5080,5070,16
20241002,142300,2018340490,5070,5070,5070,5070,2625
20241002,142200,2005031740,5080,5080,5080,5080,0
20241002,142100,2005031740,5080,5080,5080,5080,60
20241002,142000,2004726940,5090,5080,5090,5080,15
20241002,141900,2004650730,5080,5080,5080,5080,1
20241002,141800,2004645650,5090,5090,5090,5090,0
20241002,141700,2004645650,5090,5090,5090,5090,0
20241002,141600,2004645650,5090,5090,5090,5090,0
20241002,141500,2004645650,5090,5080,5090,5080,344
20241002,141400,2002898120,5080,5080,5080,5080,0
20241002,141300,2002898120,5080,5080,5080,5080,0
20241002,141200,2002898120,5080,5080,5080,5080,401
20241002,141100,2000861040,5080,5080,5080,5080,0
20241002,141000,2000861040,5080,5080,5080,5080,0
20241002,140900,2000861040,5080,5080,5080,5080,6
20241002,140800,2000830560,5080,5080,5080,5080,0
20241002,140700,2000830560,5080,5080,5080,5080,0
20241002,140600,2000830560,5080,5070,5080,5070,415
20241002,140500,1998726350,5070,5070,5070,5070,1
20241002,140400,1998721280,5080,5080,5080,5080,0
20241002,140300,1998721280,5080,5080,5080,5080,4
20241002,140200,1998700960,5050,5060,5060,5050,1011
20241002,140100,1993594380,5080,5080,5080,5080,0
20241002,140000,1993594380,5080,5080,5080,5080,0
20241002,135900,1993594380,5080,5080,5080,5080,0
20241002,135800,1993594380,5080,5070,5080,5050,1803
20241002,135700,1984486340,5070,5070,5070,5070,1
20241002,135600,1984481270,5090,5090,5090,5090,0
20241002,135500,1984481270,5090,5090,5090,5090,0
20241002,135400,1984481270,5090,5090,5090,5090,0
20241002,135300,1984481270,5090,5080,5090,5080,60
20241002,135200,1984176380,5060,5060,5060,5060,213
20241002,135100,1983098600,5060,5060,5060,5060,287
20241002,135000,1981646380,5050,5060,5060,5050,6220
20241002,134900,1950235130,5050,5060,5060,5050,80000
20241002,134800,1546219260,5060,5060,5060,5060,0
20241002,134700,1546219260,5060,5070,5070,5060,2030
20241002,134600,1535938230,5080,5080,5080,5080,0
20241002,134500,1535938230,5080,5080,5080,5080,4
20241002,134400,1535917910,5090,5080,5090,5080,23
20241002,134300,1535801020,5080,5080,5080,5080,7
20241002,134200,1535765460,5070,5070,5070,5070,1
20241002,134100,1535760390,5070,5070,5070,5070,0
20241002,134000,1535760390,5070,5070,5070,5070,0
20241002,133900,1535760390,5070,5070,5070,5070,0
20241002,133800,1535760390,5070,5070,5070,5070,50
20241002,133700,1535506890,5070,5070,5070,5070,40
20241002,133600,1535304090,5070,5070,5070,5070,194
20241002,133500,1534320510,5090,5070,5090,5070,745
20241002,133400,1530543330,5070,5070,5070,5070,1299
20241002,133300,1523957400,5080,5080,5080,5080,132
20241002,133200,1523286840,5090,5090,5090,5090,100
20241002,133100,1522777840,5090,5090,5090,5090,15
20241002,133000,1522701490,5070,5070,5070,5070,557
20241002,132900,1519877500,5080,5080,5080,5080,10
20241002,132800,1519826700,5080,5080,5080,5080,10
20241002,132700,1519775900,5080,5080,5080,5080,630
20241002,132600,1516575500,5080,5080,5080,5080,1
20241002,132500,1516570420,5080,5080,5080,5080,10
20241002,132400,1516519620,5080,5080,5080,5080,0
20241002,132300,1516519620,5080,5080,5080,5080,30
20241002,132200,1516367220,5070,5070,5070,5070,300
20241002,132100,1514846220,5080,5070,5080,5070,1353
20241002,132000,1507986480,5080,5080,5080,5080,0
20241002,131900,1507986480,5080,5080,5080,5080,0
20241002,131800,1507986480,5080,5080,5080,5080,34
20241002,131700,1507813760,5080,5080,5080,5080,0
20241002,131600,1507813760,5080,5080,5080,5080,7
20241002,131500,1507778200,5080,5080,5080,5080,1
20241002,131400,1507773120,5090,5080,5090,5080,2656
20241002,131300,1494280610,5080,5080,5080,5080,0
20241002,131200,1494280610,5080,5080,5080,5070,2721
20241002,131100,1480483410,5080,5080,5080,5080,900
20241002,131000,1475911410,5090,5090,5090,5090,0
20241002,130900,1475911410,5090,5090,5090,5090,0
20241002,130800,1475911410,5090,5090,5090,5090,0
20241002,130700,1475911410,5090,5090,5090,5090,7
20241002,130600,1475875780,5080,5090,5090,5080,1203
20241002,130500,1469764510,5080,5100,5100,5080,2123
20241002,130400,1458959540,5100,5100,5100,5100,13
20241002,130300,1458893240,5100,5100,5100,5100,10
20241002,130200,1458842240,5100,5100,5100,5100,100
20241002,130100,1458332240,5110,5110,5110,5110,1
20241002,130000,1458327130,5110,5110,5110,5110,0
20241002,125900,1458327130,5110,5110,5110,5110,0
20241002,125800,1458327130,5110,5110,5110,5110,0
20241002,125700,1458327130,5110,5110,5110,5110,0
20241002,125600,1458327130,5110,5110,5110,5110,0
20241002,125500,1458327130,5110,5110,5110,5110,0
20241002,125400,1458327130,5110,5110,5110,5110,0
20241002,125300,1458327130,5110,5110,5110,5110,0
20241002,125200,1458327130,5110,5110,5110,5110,1
20241002,125100,1458322020,5110,5110,5110,5110,15
20241002,125000,1458245370,5090,5090,5090,5090,5
20241002,124900,1458219920,5090,5100,5100,5090,1065
20241002,124800,1452789020,5100,5100,5100,5100,909
20241002,124700,1448153120,5110,5110,5110,5110,1523
20241002,124600,1440370590,5110,5110,5110,5110,0
20241002,124500,1440370590,5110,5110,5110,5110,3
20241002,124400,1440355260,5120,5120,5120,5120,60
20241002,124300,1440048060,5120,5120,5120,5120,15
20241002,124200,1439971260,5110,5110,5110,5110,22
20241002,124100,1439858840,5110,5110,5110,5110,6
20241002,124000,1439828180,5110,5110,5110,5110,347
20241002,123900,1438055010,5110,5110,5110,5110,166
20241002,123800,1437206750,5110,5110,5110,5110,1427
20241002,123700,1429914780,5100,5100,5100,5100,95
20241002,123600,1429430280,5110,5110,5110,5110,15
20241002,123500,1429353630,5090,5100,5100,5090,690
20241002,123400,1425836080,5100,5100,5110,5100,31
20241002,123300,1425677830,5100,5110,5110,5100,39
20241002,123200,1425478910,5110,5110,5110,5110,1
20241002,123100,1425473800,5110,5100,5110,5100,136
20241002,123000,1424780150,5100,5100,5100,5100,9
20241002,122900,1424734250,5100,5100,5100,5100,501
20241002,122800,1422179150,5090,5090,5090,5090,21
20241002,122700,1422072260,5090,5090,5090,5080,1617
20241002,122600,1413841870,5090,5090,5090,5090,0
20241002,122500,1413841870,5090,5090,5090,5080,1296
20241002,122400,1407257630,5070,5070,5090,5070,182
20241002,122300,1406334650,5090,5090,5090,5090,0
20241002,122200,1406334650,5090,5070,5090,5070,353
20241002,122100,1404540400,5090,5090,5090,5090,0
20241002,122000,1404540400,5090,5080,5090,5070,325
20241002,121900,1402889260,5080,5070,5080,5070,120
20241002,121800,1402280560,5070,5070,5070,5070,31
20241002,121700,1402123390,5070,5070,5070,5070,121
20241002,121600,1401509920,5070,5070,5070,5070,1
20241002,121500,1401504850,5060,5060,5060,5060,528
20241002,121400,1398833170,5060,5050,5060,5050,302
20241002,121300,1397307950,5040,5040,5050,5040,112
20241002,121200,1396743370,5050,5050,5050,5050,0
20241002,121100,1396743370,5050,5050,5050,5050,83
20241002,121000,1396324220,5030,5050,5050,5030,153
20241002,120900,1395551970,5050,5050,5050,5050,749
20241002,120800,1391769520,5050,5070,5070,5050,5
20241002,120700,1391744190,5080,5080,5080,5080,0
20241002,120600,1391744190,5080,5070,5080,5070,170
20241002,120500,1390882210,5070,5070,5070,5070,30
20241002,120400,1390730110,5070,5050,5070,5050,7015
20241002,120300,1355291800,5050,5080,5080,5000,56072
20241002,120200,1073231420,5100,5090,5100,5080,826
20241002,120100,1069028980,5100,5100,5100,5100,0
20241002,120000,1069028980,5100,5100,5100,5100,0
20241002,115900,1069028980,5100,5100,5100,5100,0
20241002,115800,1069028980,5100,5100,5100,5100,0
20241002,115700,1069028980,5100,5100,5100,5100,0
20241002,115600,1069028980,5100,5100,5100,5100,12
20241002,115500,1068967780,5080,5080,5080,5080,1
20241002,115400,1068962700,5100,5100,5100,5100,5
20241002,115300,1068937200,5100,5100,5100,5100,0
20241002,115200,1068937200,5100,5100,5100,5100,0
20241002,115100,1068937200,5100,5100,5100,5100,15
20241002,115000,1068860700,5080,5080,5080,5080,11
20241002,114900,1068804820,5080,5080,5080,5080,0
20241002,114800,1068804820,5080,5080,5080,5080,1
20241002,114700,1068799740,5100,5100,5100,5100,0
20241002,114600,1068799740,5100,5100,5100,5100,1
20241002,114500,1068794640,5100,5090,5100,5080,2241
20241002,114400,1057408720,5100,5100,5100,5100,0
20241002,114300,1057408720,5100,5100,5100,5100,1
20241002,114200,1057403620,5120,5120,5120,5120,12
20241002,114100,1057342180,5080,5090,5090,5080,2000
20241002,114000,1047181680,5090,5090,5090,5090,809
20241002,113900,1043063870,5100,5120,5120,5100,41
20241002,113800,1042854580,5120,5120,5120,5120,0
20241002,113700,1042854580,5120,5120,5120,5120,0
20241002,113600,1042854580,5120,5120,5120,5120,0
20241002,113500,1042854580,5120,5110,5120,5110,300
20241002,113400,1041321530,5110,5110,5110,5110,121
20241002,113300,1040703220,5080,5100,5100,5080,1989
20241002,113200,1030573440,5110,5110,5110,5110,0
20241002,113100,1030573440,5110,5110,5110,5110,296
20241002,113000,1029060880,5110,5110,5110,5110,0
20241002,112900,1029060880,5110,5110,5110,5110,0
20241002,112800,1029060880,5110,5110,5110,5110,598
20241002,112700,1026005100,5110,5110,5110,5110,0
20241002,112600,1026005100,5110,5120,5120,5110,4
20241002,112500,1025984630,5120,5100,5120,5100,104
20241002,112400,1025454190,5090,5100,5100,5090,2429
20241002,112300,1013073290,5110,5110,5110,5110,2
20241002,112200,1013063070,5120,5120,5120,5120,2
20241002,112100,1013052830,5120,5120,5120,5120,0
20241002,112000,1013052830,5120,5110,5120,5110,909
20241002,111900,1008407810,5120,5120,5120,5120,3
20241002,111800,1008392450,5120,5120,5120,5120,0
20241002,111700,1008392450,5120,5120,5120,5120,15
20241002,111600,1008315650,5100,5100,5100,5100,0
20241002,111500,1008315650,5100,5130,5130,5100,577
20241002,111400,1005367500,5110,5140,5140,5090,10187
20241002,111300,953507920,5080,5130,5130,5080,40000
20241002,111200,750131120,5140,5130,5140,5130,118
20241002,111100,749525760,5140,5140,5140,5140,2
20241002,111000,749515480,5140,5140,5140,5140,0
20241002,110900,749515480,5140,5140,5140,5140,0
20241002,110800,749515480,5140,5140,5140,5140,194
20241002,110700,748518320,5140,5140,5140,5140,0
20241002,110600,748518320,5140,5130,5140,5130,154
20241002,110500,747728270,5120,5120,5120,5120,778
20241002,110400,743744910,5120,5120,5120,5120,15
20241002,110300,743668110,5110,5110,5110,5110,0
20241002,110200,743668110,5110,5110,5110,5110,0
20241002,110100,743668110,5110,5110,5110,5110,0
20241002,110000,743668110,5110,5110,5110,5110,0
20241002,105900,743668110,5110,5110,5110,5110,0
20241002,105800,743668110,5110,5110,5110,5110,0
20241002,105700,743668110,5110,5110,5110,5110,0
20241002,105600,743668110,5110,5100,5110,5100,97
20241002,105500,743172740,5100,5100,5100,5100,634
20241002,105400,739939340,5110,5110,5110,5110,303
20241002,105300,738391010,5120,5120,5120,5120,7
20241002,105200,738355170,5120,5120,5120,5120,10
20241002,105100,738303970,5120,5120,5120,5120,3
20241002,105000,738288610,5120,5120,5120,5120,6
20241002,104900,738257890,5120,5120,5120,5120,0
20241002,104800,738257890,5120,5120,5120,5120,83
20241002,104700,737832930,5140,5130,5140,5130,3601
20241002,104600,719334700,5120,5100,5120,5100,892
20241002,104500,714768190,5100,5100,5100,5100,0
20241002,104400,714768190,5100,5100,5100,5100,2
20241002,104300,714757990,5100,5100,5100,5100,27
20241002,104200,714620290,5090,5100,5100,5090,30
20241002,104100,714467570,5100,5100,5100,5100,0
20241002,104000,714467570,5100,5100,5100,5100,60
20241002,103900,714161570,5080,5080,5080,5080,0
20241002,103800,714161570,5080,5080,5080,5080,0
20241002,103700,714161570,5080,5090,5090,5080,4600
20241002,103600,690793550,5090,5090,5090,5090,1135
20241002,103500,685016400,5110,5110,5110,5110,0
20241002,103400,685016400,5110,5110,5110,5110,89
20241002,103300,684561610,5120,5120,5120,5120,0
20241002,103200,684561610,5120,5100,5120,5100,485
20241002,103100,682082270,5100,5100,5100,5100,0
20241002,103000,682082270,5100,5120,5120,5100,601
20241002,102900,679017150,5070,5090,5090,5070,4247
20241002,102800,657425320,5090,5090,5090,5090,194
20241002,102700,656437860,5100,5090,5100,5090,302
20241002,102600,654900160,5100,5100,5100,5100,2317
20241002,102500,643083460,5110,5120,5120,5110,1121
20241002,102400,637354320,5110,5110,5110,5110,1279
20241002,102300,630818630,5120,5110,5120,5110,1965
20241002,102200,620777280,5110,5110,5110,5110,2
20241002,102100,620767060,5110,5110,5120,5110,853
20241002,102000,616407030,5110,5100,5110,5100,5491
20241002,101900,588353560,5110,5110,5110,5110,50
20241002,101800,588098060,5110,5110,5110,5110,407
20241002,101700,586018290,5110,5110,5110,5110,442
20241002,101600,583759670,5110,5110,5110,5100,18
20241002,101500,583667700,5100,5100,5100,5100,114
20241002,101400,583086300,5110,5110,5110,5110,15
20241002,101300,583009650,5110,5110,5110,5110,0
20241002,101200,583009650,5110,5110,5110,5110,0
20241002,101100,583009650,5110,5110,5110,5110,1
20241002,101000,583004540,5110,5110,5110,5110,0
20241002,100900,583004540,5110,5110,5110,5110,6
20241002,100800,582973880,5110,5110,5110,5110,1
20241002,100700,582968770,5110,5110,5110,5110,100
20241002,100600,582457770,5110,5110,5110,5110,3
20241002,100500,582442440,5100,5100,5100,5100,0
20241002,100400,582442440,5100,5100,5100,5100,2
20241002,100300,582432240,5090,5090,5090,5090,197
20241002,100200,581429510,5100,5090,5100,5090,333
20241002,100100,579731240,5090,5090,5090,5090,4
20241002,100000,579710880,5100,5100,5100,5100,10
20241002,095900,579659880,5100,5090,5100,5090,21
20241002,095800,579552790,5100,5100,5100,5100,122
20241002,095700,578930590,5080,5090,5100,5080,1442
20241002,095600,571603840,5100,5090,5100,5080,27
20241002,095500,571466490,5090,5090,5090,5090,12
20241002,095400,571405410,5090,5090,5090,5090,28
20241002,095300,571262890,5090,5090,5090,5090,0
20241002,095200,571262890,5090,5090,5090,5090,12
20241002,095100,571201810,5090,5090,5090,5090,163
20241002,095000,570372140,5090,5090,5090,5090,5
20241002,094900,570346690,5090,5090,5090,5090,0
20241002,094800,570346690,5090,5090,5090,5090,24
20241002,094700,570224530,5080,5090,5090,5080,16
20241002,094600,570143190,5090,5090,5090,5090,9
20241002,094500,570097380,5090,5090,5090,5090,59
20241002,094400,569797070,5090,5080,5090,5080,59
20241002,094300,569497340,5090,5090,5090,5090,0
20241002,094200,569497340,5090,5090,5090,5090,7
20241002,094100,569461710,5090,5090,5090,5090,200
20241002,094000,568443710,5090,5060,5090,5050,4219
20241002,093900,547092530,5060,5060,5060,5060,20
20241002,093800,546991330,5050,5120,5120,5050,70009
20241002,093700,192945350,5120,5120,5120,5120,490
20241002,093600,190436550,5110,5110,5110,5110,4
20241002,093500,190416110,5120,5120,5120,5120,10
20241002,093400,190364910,5100,5100,5100,5100,0
20241002,093300,190364910,5100,5110,5110,5090,1100
20241002,093200,184754590,5110,5120,5120,5110,530
20241002,093100,182042090,5130,5140,5140,5130,3
20241002,093000,182026690,5150,5150,5150,5150,0
20241002,092900,182026690,5150,5130,5150,5130,1000
20241002,092800,176883730,5110,5120,5120,5110,648
20241002,092700,173571950,5120,5120,5130,5120,211
20241002,092600,172490660,5130,5130,5130,5130,53
20241002,092500,172218770,5120,5120,5120,5120,12
20241002,092400,172157330,5110,5100,5110,5100,1109
20241002,092300,166492650,5100,5100,5100,5100,130
20241002,092200,165829650,5100,5090,5100,5080,44
20241002,092100,165605540,5090,5090,5090,5090,171
20241002,092000,164735150,5060,5070,5070,5060,900
20241002,091900,160179130,5060,5090,5090,5060,2143
20241002,091800,149308960,5090,5090,5090,5080,323
20241002,091700,147664990,5100,5090,5100,5090,40
20241002,091600,147461180,5100,5100,5100,5080,34
20241002,091500,147288320,5090,5090,5090,5090,500
20241002,091400,144743320,5060,5070,5070,5060,4523
20241002,091300,121856840,5060,5080,5090,5060,9253
20241002,091200,74895610,5090,5100,5100,5090,218
20241002,091100,73785980,5100,5100,5100,5100,30
20241002,091000,73632980,5100,5100,5100,5090,1148
20241002,090900,67788840,5100,5110,5110,5090,3159
20241002,090800,51684350,5150,5110,5150,5110,50
20241002,090700,51428650,5110,5110,5110,5110,64
20241002,090600,51101610,5150,5150,5150,5150,0
20241002,090500,51101610,5150,5150,5150,5150,0
20241002,090400,51101610,5150,5150,5150,5150,3
20241002,090300,51086160,5100,5070,5100,5070,3571
20241002,090200,32875270,5070,5090,5090,5070,2649
20241002,090100,19418810,5090,5100,5100,5080,1955
20241002,090000,9467840,5080,5150,5150,5070,1821